Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.69 25.76 24.57 25.70 169,200 +1.01(+4.09%)
Jan 30, 2003 25.25 25.28 24.50 24.69 183,600 -0.46(-1.83%)
Jan 29, 2003 24.45 25.15 24.30 25.15 221,200 +0.60(+2.44%)
Jan 28, 2003 24.70 25.42 24.55 24.55 241,000 +0.05(+0.20%)
Jan 27, 2003 23.90 24.90 23.69 24.50 341,100 +0.45(+1.87%)
Jan 24, 2003 24.00 25.97 23.52 24.05 1,112,300 -1.85(-7.14%)
Jan 23, 2003 25.98 26.35 25.85 25.90 334,900 -0.05(-0.19%)
Jan 22, 2003 27.18 27.18 23.96 25.95 860,900 -1.63(-5.91%)
Jan 21, 2003 28.30 28.44 27.55 27.58 94,400 -0.72(-2.54%)
Jan 17, 2003 28.73 28.76 28.10 28.30 131,200 -0.50(-1.74%)
Jan 16, 2003 28.95 29.23 28.48 28.80 121,800 -0.15(-0.52%)
Jan 15, 2003 29.15 29.20 28.54 28.95 83,000 -0.15(-0.52%)
Jan 14, 2003 29.00 29.60 28.71 29.10 93,500 +0.15(+0.52%)
Jan 13, 2003 29.10 29.11 28.28 28.95 117,800 -0.04(-0.14%)
Jan 10, 2003 28.77 29.16 28.11 28.99 123,800 +0.09(+0.31%)
Jan 09, 2003 29.05 29.52 28.84 28.90 155,000 +0.02(+0.07%)
Jan 08, 2003 29.40 29.40 28.88 28.88 76,300 -0.60(-2.04%)
Jan 07, 2003 29.80 29.84 29.14 29.48 158,400 -0.32(-1.07%)
Jan 06, 2003 29.45 30.33 29.45 29.80 146,900 +0.40(+1.36%)
Jan 03, 2003 30.00 30.00 29.39 29.40 68,700 -0.60(-2.00%)
Jan 02, 2003 30.21 30.47 29.50 30.00 189,200 -0.21(-0.70%)
Dec 31, 2002 30.10 30.40 29.29 30.21 134,100 +0.14(+0.47%)
Dec 30, 2002 30.05 30.23 29.50 30.07 120,300 +0.26(+0.87%)
Dec 27, 2002 29.93 30.00 29.50 29.81 43,900 -0.17(-0.57%)
Dec 26, 2002 30.00 30.44 29.74 29.98 49,700 +0.01(+0.03%)
Dec 24, 2002 29.85 30.22 29.69 29.97 24,700 +0.12(+0.40%)
Dec 23, 2002 29.40 30.24 29.30 29.85 101,900 +0.45(+1.53%)
Dec 20, 2002 30.00 30.35 28.75 29.40 467,100 -0.60(-2.00%)
Dec 19, 2002 29.03 30.05 29.03 30.00 129,400 +0.98(+3.38%)
Dec 18, 2002 29.60 29.75 29.00 29.02 81,200 -0.83(-2.78%)
Dec 17, 2002 29.85 30.21 29.60 29.85 127,200 -0.15(-0.50%)
Dec 16, 2002 29.66 30.57 29.65 30.00 149,200 +0.34(+1.15%)
Dec 13, 2002 30.50 30.50 29.55 29.66 52,600 -1.04(-3.39%)
Dec 12, 2002 30.20 31.40 29.88 30.70 90,400 +0.45(+1.49%)
Dec 11, 2002 30.85 31.12 30.06 30.25 77,800 -0.67(-2.17%)
Dec 10, 2002 29.51 30.92 29.51 30.92 91,200 +1.41(+4.78%)
Dec 09, 2002 29.90 29.99 29.09 29.51 54,200 -0.55(-1.83%)
Dec 06, 2002 29.50 30.07 29.33 30.06 77,700 +0.16(+0.54%)
Dec 05, 2002 30.41 30.52 29.60 29.90 95,200 -0.50(-1.64%)
Dec 04, 2002 30.15 31.40 29.51 30.40 147,200 +0.21(+0.70%)
Dec 03, 2002 30.83 31.00 29.51 30.19 133,600 -0.64(-2.08%)
Dec 02, 2002 29.55 31.11 29.40 30.83 131,600 +1.35(+4.58%)
Nov 29, 2002 29.32 29.80 29.26 29.48 29,100 +0.23(+0.79%)
Nov 27, 2002 29.21 29.50 28.56 29.25 122,000 +0.07(+0.24%)
Nov 26, 2002 28.53 29.68 27.60 29.18 211,700 +0.60(+2.10%)
Nov 25, 2002 29.10 29.28 28.27 28.58 189,400 -0.40(-1.38%)
Nov 22, 2002 29.42 30.15 28.85 28.98 125,700 -0.47(-1.60%)
Nov 21, 2002 29.00 29.79 28.75 29.45 80,500 +0.66(+2.29%)
Nov 20, 2002 27.86 28.97 27.54 28.79 52,300 +0.96(+3.45%)
Nov 19, 2002 29.00 29.00 27.50 27.83 87,500 -1.24(-4.27%)
Nov 18, 2002 28.75 29.92 28.75 29.07 171,700 +0.34(+1.18%)
Nov 15, 2002 28.40 29.25 28.18 28.73 127,100 +0.33(+1.16%)
Nov 14, 2002 27.95 28.40 27.70 28.40 399,500 +0.45(+1.61%)
Nov 13, 2002 27.78 28.20 27.10 27.95 170,800 +0.15(+0.54%)
Nov 12, 2002 28.18 29.50 27.70 27.80 133,600 -0.37(-1.31%)
Nov 11, 2002 28.15 28.90 28.15 28.17 68,800 +0.14(+0.50%)
Nov 08, 2002 28.95 29.50 28.00 28.03 65,800 -0.91(-3.14%)
Nov 07, 2002 28.95 29.57 28.91 28.94 75,100 -0.11(-0.38%)
Nov 06, 2002 28.80 29.56 28.09 29.05 110,500 +0.29(+1.01%)
Nov 05, 2002 28.50 29.00 28.15 28.76 65,000 +0.17(+0.59%)
Nov 04, 2002 29.21 29.22 28.30 28.59 89,300 -0.19(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.